1898 世紀東急工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 83 | 84 | 83 | 83 | 96,000 | 415 |
| 2007-12-27 | 86 | 86 | 84 | 85 | 99,000 | 425 |
| 2007-12-26 | 85 | 87 | 83 | 87 | 124,000 | 435 |
| 2007-12-25 | 83 | 84 | 83 | 83 | 99,000 | 415 |
| 2007-12-21 | 82 | 83 | 82 | 82 | 185,000 | 410 |
| 2007-12-20 | 84 | 84 | 82 | 82 | 152,000 | 410 |
| 2007-12-19 | 83 | 84 | 83 | 84 | 100,000 | 420 |
| 2007-12-18 | 83 | 85 | 83 | 84 | 107,000 | 420 |
| 2007-12-17 | 86 | 87 | 84 | 84 | 122,000 | 420 |
| 2007-12-14 | 88 | 88 | 87 | 87 | 122,000 | 435 |
| 2007-12-13 | 89 | 89 | 87 | 87 | 85,000 | 435 |
| 2007-12-12 | 87 | 89 | 87 | 88 | 123,000 | 440 |
| 2007-12-11 | 88 | 88 | 87 | 87 | 65,000 | 435 |
| 2007-12-10 | 89 | 89 | 86 | 88 | 150,000 | 440 |
| 2007-12-07 | 91 | 91 | 87 | 88 | 240,000 | 440 |
| 2007-12-06 | 91 | 91 | 90 | 91 | 177,000 | 455 |
| 2007-12-05 | 90 | 90 | 88 | 89 | 115,000 | 445 |
| 2007-12-04 | 91 | 102 | 89 | 89 | 996,000 | 445 |
| 2007-12-03 | 92 | 93 | 90 | 91 | 174,000 | 455 |
| 2007-11-30 | 91 | 92 | 89 | 92 | 113,000 | 460 |
| 2007-11-29 | 91 | 92 | 90 | 92 | 107,000 | 460 |
| 2007-11-28 | 88 | 90 | 86 | 90 | 74,000 | 450 |
| 2007-11-27 | 87 | 87 | 85 | 86 | 121,000 | 430 |
| 2007-11-26 | 85 | 87 | 85 | 87 | 53,000 | 435 |
| 2007-11-22 | 86 | 87 | 85 | 85 | 75,000 | 425 |
| 2007-11-21 | 86 | 87 | 84 | 85 | 89,000 | 425 |
| 2007-11-20 | 81 | 85 | 81 | 85 | 279,000 | 425 |
| 2007-11-19 | 89 | 89 | 85 | 85 | 229,000 | 425 |
| 2007-11-16 | 93 | 93 | 88 | 90 | 335,000 | 450 |
| 2007-11-15 | 95 | 104 | 93 | 94 | 2,860,000 | 470 |
| 2007-11-14 | 85 | 87 | 84 | 87 | 128,000 | 435 |
| 2007-11-13 | 81 | 83 | 81 | 82 | 78,000 | 410 |
| 2007-11-12 | 85 | 85 | 81 | 82 | 137,000 | 410 |
| 2007-11-09 | 86 | 90 | 85 | 87 | 79,000 | 435 |
| 2007-11-08 | 84 | 90 | 82 | 89 | 155,000 | 445 |
| 2007-11-07 | 90 | 90 | 86 | 87 | 140,000 | 435 |
| 2007-11-06 | 89 | 92 | 89 | 90 | 80,000 | 450 |
| 2007-11-05 | 90 | 90 | 89 | 89 | 52,000 | 445 |
| 2007-11-02 | 89 | 91 | 88 | 90 | 113,000 | 450 |
| 2007-11-01 | 92 | 92 | 90 | 92 | 71,000 | 460 |
| 2007-10-31 | 91 | 91 | 90 | 91 | 66,000 | 455 |
| 2007-10-30 | 91 | 92 | 90 | 91 | 201,000 | 455 |
| 2007-10-29 | 90 | 91 | 89 | 91 | 106,000 | 455 |
| 2007-10-26 | 91 | 91 | 88 | 90 | 50,000 | 450 |
| 2007-10-25 | 90 | 91 | 89 | 89 | 105,000 | 445 |
| 2007-10-24 | 91 | 92 | 89 | 91 | 96,000 | 455 |
| 2007-10-23 | 93 | 93 | 90 | 90 | 99,000 | 450 |
| 2007-10-22 | 88 | 91 | 87 | 91 | 162,000 | 455 |
| 2007-10-19 | 94 | 94 | 91 | 92 | 131,000 | 460 |
| 2007-10-18 | 94 | 95 | 91 | 93 | 304,000 | 465 |
| 2007-10-17 | 97 | 107 | 93 | 93 | 1,951,000 | 465 |
| 2007-10-16 | 95 | 97 | 92 | 92 | 892,000 | 460 |
| 2007-10-15 | 89 | 107 | 89 | 102 | 6,049,000 | 510 |
| 2007-10-12 | 87 | 88 | 86 | 86 | 154,000 | 430 |
| 2007-10-11 | 86 | 87 | 86 | 87 | 70,000 | 435 |
| 2007-10-10 | 86 | 88 | 86 | 86 | 156,000 | 430 |
| 2007-10-09 | 84 | 86 | 84 | 86 | 123,000 | 430 |
| 2007-10-05 | 85 | 85 | 84 | 85 | 206,000 | 425 |
| 2007-10-04 | 85 | 85 | 82 | 85 | 342,000 | 425 |
| 2007-10-03 | 84 | 85 | 84 | 85 | 109,000 | 425 |
| 2007-10-02 | 85 | 85 | 83 | 83 | 99,000 | 415 |
| 2007-10-01 | 86 | 86 | 83 | 83 | 110,000 | 415 |
| 2007-09-28 | 88 | 89 | 85 | 87 | 186,000 | 435 |
| 2007-09-27 | 86 | 88 | 85 | 88 | 217,000 | 440 |
| 2007-09-26 | 84 | 86 | 83 | 85 | 273,000 | 425 |
| 2007-09-25 | 82 | 83 | 80 | 82 | 62,000 | 410 |
| 2007-09-21 | 82 | 84 | 81 | 82 | 49,000 | 410 |
| 2007-09-20 | 85 | 85 | 81 | 83 | 52,000 | 415 |
| 2007-09-19 | 81 | 84 | 81 | 84 | 97,000 | 420 |
| 2007-09-18 | 83 | 83 | 80 | 80 | 197,000 | 400 |
| 2007-09-14 | 82 | 83 | 81 | 82 | 203,000 | 410 |
| 2007-09-13 | 85 | 85 | 81 | 81 | 240,000 | 405 |
| 2007-09-12 | 85 | 87 | 84 | 85 | 137,000 | 425 |
| 2007-09-11 | 86 | 86 | 84 | 86 | 144,000 | 430 |
| 2007-09-10 | 86 | 87 | 85 | 87 | 205,000 | 435 |
| 2007-09-07 | 87 | 88 | 87 | 87 | 98,000 | 435 |
| 2007-09-06 | 89 | 89 | 87 | 89 | 145,000 | 445 |
| 2007-09-05 | 91 | 96 | 88 | 90 | 510,000 | 450 |
| 2007-09-04 | 90 | 91 | 89 | 91 | 101,000 | 455 |
| 2007-09-03 | 89 | 90 | 88 | 90 | 68,000 | 450 |
| 2007-08-31 | 88 | 90 | 88 | 90 | 135,000 | 450 |
| 2007-08-30 | 90 | 90 | 89 | 90 | 108,000 | 450 |
| 2007-08-29 | 88 | 90 | 88 | 90 | 117,000 | 450 |
| 2007-08-28 | 92 | 92 | 90 | 91 | 90,000 | 455 |
| 2007-08-27 | 93 | 94 | 91 | 92 | 96,000 | 460 |
| 2007-08-24 | 91 | 92 | 89 | 92 | 203,000 | 460 |
| 2007-08-23 | 88 | 92 | 88 | 92 | 240,000 | 460 |
| 2007-08-22 | 87 | 89 | 86 | 89 | 51,000 | 445 |
| 2007-08-21 | 86 | 90 | 85 | 89 | 368,000 | 445 |
| 2007-08-20 | 87 | 91 | 86 | 87 | 318,000 | 435 |
| 2007-08-17 | 90 | 90 | 80 | 81 | 856,000 | 405 |
| 2007-08-16 | 91 | 92 | 89 | 90 | 327,000 | 450 |
| 2007-08-15 | 90 | 97 | 90 | 93 | 522,000 | 465 |
| 2007-08-14 | 94 | 95 | 92 | 92 | 236,000 | 460 |
| 2007-08-13 | 95 | 97 | 84 | 93 | 783,000 | 465 |
| 2007-08-10 | 96 | 97 | 95 | 95 | 277,000 | 475 |
| 2007-08-09 | 99 | 101 | 97 | 99 | 306,000 | 495 |
| 2007-08-08 | 98 | 100 | 96 | 98 | 445,000 | 490 |
| 2007-08-07 | 101 | 102 | 97 | 97 | 290,000 | 485 |
| 2007-08-06 | 98 | 107 | 97 | 100 | 849,000 | 500 |
| 2007-08-03 | 98 | 99 | 97 | 99 | 151,000 | 495 |
| 2007-08-02 | 98 | 100 | 95 | 97 | 447,000 | 485 |
| 2007-08-01 | 100 | 101 | 97 | 97 | 383,000 | 485 |
| 2007-07-31 | 104 | 104 | 99 | 101 | 619,000 | 505 |
| 2007-07-30 | 99 | 105 | 99 | 104 | 527,000 | 520 |
| 2007-07-27 | 99 | 102 | 98 | 100 | 1,775,000 | 500 |
| 2007-07-26 | 110 | 112 | 106 | 106 | 827,000 | 530 |
| 2007-07-25 | 107 | 110 | 106 | 110 | 879,000 | 550 |
| 2007-07-24 | 110 | 114 | 108 | 108 | 1,232,000 | 540 |
| 2007-07-23 | 111 | 111 | 105 | 108 | 876,000 | 540 |
| 2007-07-20 | 113 | 117 | 109 | 110 | 1,359,000 | 550 |
| 2007-07-19 | 114 | 125 | 112 | 115 | 2,026,000 | 575 |
| 2007-07-18 | 126 | 128 | 114 | 115 | 2,230,000 | 575 |
| 2007-07-17 | 135 | 143 | 124 | 125 | 8,632,000 | 625 |
| 2007-07-13 | 108 | 146 | 107 | 123 | 17,133,000 | 615 |
| 2007-07-12 | 104 | 107 | 104 | 106 | 757,000 | 530 |
| 2007-07-11 | 103 | 105 | 103 | 104 | 285,000 | 520 |
| 2007-07-10 | 104 | 104 | 102 | 103 | 179,000 | 515 |
| 2007-07-09 | 102 | 105 | 102 | 105 | 314,000 | 525 |
| 2007-07-06 | 105 | 107 | 102 | 102 | 631,000 | 510 |
| 2007-07-05 | 103 | 106 | 102 | 106 | 347,000 | 530 |
| 2007-07-04 | 103 | 107 | 102 | 102 | 738,000 | 510 |
| 2007-07-03 | 100 | 102 | 98 | 102 | 219,000 | 510 |
| 2007-07-02 | 100 | 100 | 98 | 99 | 26,000 | 495 |
| 2007-06-29 | 99 | 100 | 99 | 99 | 38,000 | 495 |
| 2007-06-28 | 98 | 100 | 98 | 100 | 41,000 | 500 |
| 2007-06-27 | 98 | 100 | 97 | 97 | 84,000 | 485 |
| 2007-06-26 | 97 | 98 | 96 | 98 | 125,000 | 490 |
| 2007-06-25 | 99 | 99 | 96 | 96 | 181,000 | 480 |
| 2007-06-22 | 101 | 101 | 99 | 99 | 76,000 | 495 |
| 2007-06-21 | 100 | 102 | 100 | 100 | 115,000 | 500 |
| 2007-06-20 | 100 | 101 | 100 | 100 | 45,000 | 500 |
| 2007-06-19 | 101 | 102 | 100 | 100 | 84,000 | 500 |
| 2007-06-18 | 103 | 103 | 100 | 102 | 96,000 | 510 |
| 2007-06-15 | 103 | 103 | 100 | 102 | 157,000 | 510 |
| 2007-06-14 | 104 | 104 | 101 | 102 | 187,000 | 510 |
| 2007-06-13 | 99 | 103 | 99 | 103 | 160,000 | 515 |
| 2007-06-12 | 103 | 104 | 99 | 99 | 240,000 | 495 |
| 2007-06-11 | 104 | 109 | 102 | 102 | 639,000 | 510 |
| 2007-06-08 | 104 | 104 | 101 | 102 | 301,000 | 510 |
| 2007-06-07 | 104 | 105 | 102 | 104 | 462,000 | 520 |
| 2007-06-06 | 100 | 105 | 99 | 105 | 1,254,000 | 525 |
| 2007-06-05 | 96 | 99 | 96 | 99 | 239,000 | 495 |
| 2007-06-04 | 96 | 96 | 95 | 95 | 113,000 | 475 |
| 2007-06-01 | 94 | 97 | 94 | 96 | 235,000 | 480 |
| 2007-05-31 | 92 | 95 | 92 | 94 | 263,000 | 470 |
| 2007-05-30 | 92 | 93 | 91 | 91 | 122,000 | 455 |
| 2007-05-29 | 94 | 94 | 92 | 93 | 57,000 | 465 |
| 2007-05-28 | 92 | 93 | 91 | 91 | 33,000 | 455 |
| 2007-05-25 | 92 | 92 | 91 | 91 | 75,000 | 455 |
| 2007-05-24 | 93 | 93 | 92 | 92 | 61,000 | 460 |
| 2007-05-23 | 93 | 94 | 93 | 93 | 108,000 | 465 |
| 2007-05-22 | 91 | 93 | 90 | 93 | 194,000 | 465 |
| 2007-05-21 | 91 | 91 | 89 | 91 | 84,000 | 455 |
| 2007-05-18 | 90 | 91 | 89 | 90 | 273,000 | 450 |
| 2007-05-17 | 93 | 94 | 91 | 92 | 162,000 | 460 |
| 2007-05-16 | 95 | 95 | 91 | 91 | 164,000 | 455 |
| 2007-05-15 | 98 | 98 | 95 | 95 | 155,000 | 475 |
| 2007-05-14 | 98 | 98 | 97 | 98 | 157,000 | 490 |
| 2007-05-11 | 97 | 99 | 96 | 97 | 198,000 | 485 |
| 2007-05-10 | 96 | 99 | 96 | 98 | 283,000 | 490 |
| 2007-05-09 | 95 | 96 | 94 | 96 | 100,000 | 480 |
| 2007-05-08 | 95 | 95 | 94 | 95 | 132,000 | 475 |
| 2007-05-07 | 92 | 93 | 92 | 93 | 87,000 | 465 |
| 2007-05-02 | 93 | 93 | 92 | 92 | 19,000 | 460 |
| 2007-05-01 | 93 | 94 | 92 | 94 | 52,000 | 470 |
| 2007-04-27 | 94 | 94 | 92 | 93 | 64,000 | 465 |
| 2007-04-26 | 92 | 94 | 91 | 93 | 177,000 | 465 |
| 2007-04-25 | 91 | 91 | 90 | 90 | 71,000 | 450 |
| 2007-04-24 | 90 | 91 | 89 | 91 | 75,000 | 455 |
| 2007-04-23 | 91 | 91 | 89 | 90 | 221,000 | 450 |
| 2007-04-20 | 93 | 94 | 90 | 92 | 149,000 | 460 |
| 2007-04-19 | 94 | 95 | 93 | 93 | 89,000 | 465 |
| 2007-04-18 | 95 | 95 | 94 | 95 | 59,000 | 475 |
| 2007-04-17 | 95 | 96 | 94 | 94 | 87,000 | 470 |
| 2007-04-16 | 96 | 96 | 95 | 95 | 66,000 | 475 |
| 2007-04-13 | 97 | 97 | 95 | 95 | 158,000 | 475 |
| 2007-04-12 | 97 | 97 | 96 | 97 | 99,000 | 485 |
| 2007-04-11 | 97 | 97 | 96 | 97 | 100,000 | 485 |
| 2007-04-10 | 96 | 97 | 96 | 97 | 50,000 | 485 |
| 2007-04-09 | 95 | 97 | 95 | 96 | 86,000 | 480 |
| 2007-04-06 | 98 | 98 | 96 | 96 | 137,000 | 480 |
| 2007-04-05 | 97 | 99 | 95 | 98 | 482,000 | 490 |
| 2007-04-04 | 95 | 100 | 94 | 97 | 644,000 | 485 |
| 2007-04-03 | 95 | 97 | 92 | 96 | 286,000 | 480 |
| 2007-04-02 | 96 | 97 | 94 | 94 | 292,000 | 470 |
| 2007-03-30 | 97 | 97 | 94 | 94 | 172,000 | 470 |
| 2007-03-29 | 94 | 97 | 93 | 95 | 200,000 | 475 |
| 2007-03-28 | 97 | 97 | 95 | 96 | 76,000 | 480 |
| 2007-03-27 | 97 | 98 | 96 | 96 | 104,000 | 480 |
| 2007-03-26 | 98 | 99 | 96 | 98 | 266,000 | 490 |
| 2007-03-23 | 96 | 97 | 95 | 97 | 166,000 | 485 |
| 2007-03-22 | 96 | 97 | 95 | 95 | 275,000 | 475 |
| 2007-03-20 | 96 | 96 | 94 | 94 | 184,000 | 470 |
| 2007-03-19 | 94 | 96 | 94 | 95 | 156,000 | 475 |
| 2007-03-16 | 97 | 97 | 94 | 94 | 318,000 | 470 |
| 2007-03-15 | 96 | 97 | 96 | 97 | 311,000 | 485 |
| 2007-03-14 | 97 | 97 | 95 | 96 | 454,000 | 480 |
| 2007-03-13 | 99 | 100 | 98 | 98 | 445,000 | 490 |
| 2007-03-12 | 98 | 100 | 98 | 98 | 257,000 | 490 |
| 2007-03-09 | 98 | 98 | 96 | 97 | 340,000 | 485 |
| 2007-03-08 | 96 | 99 | 96 | 99 | 249,000 | 495 |
| 2007-03-07 | 98 | 99 | 96 | 96 | 258,000 | 480 |
| 2007-03-06 | 92 | 98 | 92 | 95 | 292,000 | 475 |
| 2007-03-05 | 98 | 98 | 93 | 94 | 749,000 | 470 |
| 2007-03-02 | 99 | 100 | 98 | 99 | 204,000 | 495 |
| 2007-03-01 | 100 | 101 | 97 | 99 | 520,000 | 495 |
| 2007-02-28 | 99 | 101 | 96 | 100 | 691,000 | 500 |
| 2007-02-27 | 106 | 106 | 103 | 104 | 414,000 | 520 |
| 2007-02-26 | 104 | 107 | 103 | 107 | 574,000 | 535 |
| 2007-02-23 | 104 | 104 | 102 | 104 | 472,000 | 520 |
| 2007-02-22 | 100 | 104 | 100 | 102 | 913,000 | 510 |
| 2007-02-21 | 98 | 100 | 98 | 100 | 257,000 | 500 |
| 2007-02-20 | 100 | 100 | 99 | 100 | 260,000 | 500 |
| 2007-02-19 | 100 | 101 | 99 | 100 | 219,000 | 500 |
| 2007-02-16 | 100 | 101 | 100 | 100 | 137,000 | 500 |
| 2007-02-15 | 101 | 101 | 100 | 101 | 209,000 | 505 |
| 2007-02-14 | 100 | 101 | 100 | 101 | 269,000 | 505 |
| 2007-02-13 | 102 | 103 | 100 | 100 | 259,000 | 500 |
| 2007-02-09 | 102 | 103 | 102 | 103 | 160,000 | 515 |
| 2007-02-08 | 105 | 105 | 103 | 103 | 207,000 | 515 |
| 2007-02-07 | 106 | 107 | 103 | 105 | 461,000 | 525 |
| 2007-02-06 | 105 | 106 | 105 | 105 | 132,000 | 525 |
| 2007-02-05 | 105 | 106 | 104 | 104 | 291,000 | 520 |
| 2007-02-02 | 106 | 106 | 103 | 105 | 269,000 | 525 |
| 2007-02-01 | 105 | 107 | 105 | 106 | 385,000 | 530 |
| 2007-01-31 | 106 | 108 | 103 | 104 | 906,000 | 520 |
| 2007-01-30 | 102 | 118 | 102 | 109 | 5,331,000 | 545 |
| 2007-01-29 | 101 | 102 | 100 | 101 | 348,000 | 505 |
| 2007-01-26 | 101 | 101 | 100 | 100 | 234,000 | 500 |
| 2007-01-25 | 101 | 102 | 100 | 100 | 238,000 | 500 |
| 2007-01-24 | 101 | 102 | 100 | 100 | 202,000 | 500 |
| 2007-01-23 | 101 | 101 | 100 | 101 | 188,000 | 505 |
| 2007-01-22 | 101 | 101 | 99 | 100 | 131,000 | 500 |
| 2007-01-19 | 101 | 102 | 99 | 100 | 186,000 | 500 |
| 2007-01-18 | 98 | 101 | 98 | 100 | 365,000 | 500 |
| 2007-01-17 | 100 | 100 | 98 | 99 | 164,000 | 495 |
| 2007-01-16 | 100 | 102 | 98 | 100 | 471,000 | 500 |
| 2007-01-15 | 103 | 103 | 98 | 100 | 599,000 | 500 |
| 2007-01-12 | 96 | 105 | 96 | 100 | 2,254,000 | 500 |
| 2007-01-11 | 94 | 102 | 93 | 94 | 1,493,000 | 470 |
| 2007-01-10 | 92 | 93 | 91 | 93 | 175,000 | 465 |
| 2007-01-09 | 90 | 92 | 90 | 92 | 106,000 | 460 |
| 2007-01-05 | 92 | 93 | 91 | 91 | 47,000 | 455 |
| 2007-01-04 | 91 | 93 | 90 | 93 | 69,000 | 465 |
分割・併合履歴 ： [2014-09-26]1株→0.2株 [1988-03-28]1株→1.05株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.15株